Financial News

Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.58 37.96 36.55 37.96 260,473 +1.58(+4.34%)
Jun 29, 2016 36.05 36.49 36.04 36.38 179,673 +0.59(+1.65%)
Jun 28, 2016 36.22 36.22 35.46 35.79 260,600 +0.21(+0.59%)
Jun 27, 2016 36.55 36.85 35.42 35.58 255,565 -1.20(-3.26%)
Jun 24, 2016 37.32 37.79 36.42 36.78 768,564 -1.96(-5.06%)
Jun 23, 2016 38.24 38.76 38.24 38.74 294,538 +0.75(+1.97%)
Jun 22, 2016 38.00 38.40 37.85 37.99 166,256 +0.04(+0.11%)
Jun 21, 2016 38.16 38.30 37.74 37.95 124,389 -0.27(-0.71%)
Jun 20, 2016 37.91 38.66 37.87 38.22 155,782 +0.75(+2.00%)
Jun 17, 2016 38.00 38.04 37.26 37.47 637,108 -0.44(-1.16%)
Jun 16, 2016 38.10 38.19 37.50 37.91 189,546 -0.47(-1.22%)
Jun 15, 2016 38.16 38.85 38.15 38.38 278,347 +0.38(+1.00%)
Jun 14, 2016 37.95 38.37 37.65 38.00 267,987 +0.13(+0.34%)
Jun 13, 2016 37.88 38.38 37.77 37.87 155,409 -0.35(-0.92%)
Jun 10, 2016 38.34 38.80 38.00 38.22 233,760 -0.63(-1.62%)
Jun 09, 2016 38.56 39.03 38.39 38.85 275,250 +0.22(+0.57%)
Jun 08, 2016 38.34 38.84 38.13 38.63 186,815 +0.36(+0.94%)
Jun 07, 2016 38.25 38.42 37.62 38.27 215,867 -0.01(-0.03%)
Jun 06, 2016 38.37 38.42 37.95 38.28 182,298 +0.10(+0.26%)
Jun 03, 2016 38.31 38.50 37.54 38.18 197,758 -0.06(-0.16%)
Jun 02, 2016 37.88 38.37 37.83 38.24 207,050 +0.13(+0.34%)
Jun 01, 2016 38.06 39.03 37.88 38.11 406,088 -0.06(-0.16%)
May 31, 2016 38.00 38.22 37.69 38.17 318,153 +0.31(+0.82%)
May 27, 2016 37.03 37.86 37.86 37.86 203,400 +0.74(+1.99%)
May 26, 2016 37.40 37.40 36.62 37.12 183,689 +0.30(+0.81%)
May 25, 2016 37.05 37.27 36.47 36.82 268,404 -0.32(-0.86%)
May 24, 2016 35.99 37.17 35.95 37.14 336,142 +1.21(+3.37%)
May 23, 2016 35.52 36.31 35.52 35.93 270,669 +0.39(+1.10%)
May 20, 2016 34.03 35.56 34.03 35.54 449,475 +1.80(+5.33%)
May 19, 2016 34.07 34.75 33.33 33.74 206,813 -0.47(-1.37%)
May 18, 2016 33.42 34.74 33.16 34.21 346,364 +0.68(+2.03%)
May 17, 2016 34.80 35.39 33.24 33.53 360,582 -1.35(-3.87%)
May 16, 2016 34.78 35.22 34.50 34.88 372,067 +0.18(+0.52%)
May 13, 2016 34.36 35.05 34.36 34.70 311,255 +0.27(+0.78%)
May 12, 2016 35.34 35.47 33.96 34.43 273,349 -0.77(-2.19%)
May 11, 2016 34.76 35.27 34.75 35.20 371,024 +0.42(+1.21%)
May 10, 2016 34.50 34.99 34.20 34.78 366,397 +0.37(+1.08%)
May 09, 2016 33.67 34.80 33.67 34.41 461,677 +0.49(+1.44%)
May 06, 2016 34.36 34.71 33.76 33.92 452,597 -0.63(-1.82%)
May 05, 2016 34.58 34.95 34.26 34.55 355,764 +0.00(+0.00%)
May 04, 2016 34.37 34.97 34.32 34.55 569,033 +0.13(+0.38%)
May 03, 2016 34.28 34.99 33.33 34.42 500,899 +1.12(+3.36%)
May 02, 2016 32.44 33.30 32.24 33.30 460,955 +0.95(+2.94%)
Apr 29, 2016 32.89 33.17 31.98 32.35 216,842 -0.50(-1.52%)
Apr 28, 2016 33.90 33.94 32.76 32.85 204,230 -1.31(-3.83%)
Apr 27, 2016 33.54 34.25 33.43 34.16 252,262 +0.50(+1.49%)
Apr 26, 2016 33.35 33.90 33.35 33.66 248,766 +0.51(+1.54%)
Apr 25, 2016 33.30 33.38 32.98 33.15 242,986 -0.13(-0.39%)
Apr 22, 2016 32.85 33.37 32.84 33.28 376,483 +0.43(+1.31%)
Apr 21, 2016 32.40 33.10 32.22 32.85 619,703 +0.35(+1.08%)
Apr 20, 2016 33.83 34.20 32.41 32.50 630,959 -2.02(-5.85%)
Apr 19, 2016 34.45 34.84 34.27 34.52 255,137 -0.40(-1.15%)
Apr 18, 2016 34.33 35.06 34.25 34.92 245,688 -0.34(-0.96%)
Apr 15, 2016 35.05 35.76 34.60 35.26 261,088 +0.06(+0.17%)
Apr 14, 2016 35.12 35.39 34.89 35.20 284,739 -0.09(-0.26%)
Apr 13, 2016 35.00 35.39 34.55 35.29 266,064 +0.32(+0.92%)
Apr 12, 2016 35.25 35.25 34.69 34.97 389,289 -0.20(-0.57%)
Apr 11, 2016 34.68 35.19 34.68 35.17 424,809 +0.68(+1.97%)
Apr 08, 2016 34.57 35.04 34.33 34.49 283,449 +0.14(+0.41%)
Apr 07, 2016 34.51 34.70 33.98 34.35 348,137 -0.29(-0.84%)
Apr 06, 2016 34.69 35.03 33.90 34.64 405,636 -0.11(-0.32%)
Apr 05, 2016 34.38 35.09 34.27 34.75 321,052 +0.03(+0.09%)
Apr 04, 2016 35.25 35.25 34.68 34.72 325,996 -0.29(-0.83%)
Apr 01, 2016 34.34 35.13 34.34 35.01 437,129 +0.22(+0.63%)
Mar 31, 2016 34.90 35.23 34.68 34.79 282,541 -0.20(-0.57%)
Mar 30, 2016 34.87 35.49 34.80 34.99 299,726 +0.18(+0.52%)
Mar 29, 2016 33.51 34.92 33.46 34.81 644,888 +1.50(+4.50%)
Mar 28, 2016 33.50 33.87 33.25 33.31 267,568 -0.19(-0.57%)
Mar 24, 2016 33.00 33.50 33.50 33.50 317,600 +0.24(+0.72%)
Mar 23, 2016 33.62 33.75 33.25 33.26 250,804 -0.53(-1.57%)
Mar 22, 2016 32.54 33.89 31.76 33.79 563,537 +1.15(+3.52%)
Mar 21, 2016 32.62 32.88 31.78 32.64 197,178 -0.16(-0.49%)
Mar 18, 2016 32.90 32.98 32.01 32.80 771,915 +0.10(+0.31%)
Mar 17, 2016 32.13 32.80 31.96 32.70 274,375 +0.49(+1.52%)
Mar 16, 2016 31.40 32.33 31.26 32.21 433,524 +0.71(+2.25%)
Mar 15, 2016 31.31 31.64 31.09 31.50 232,377 -0.05(-0.16%)
Mar 14, 2016 31.26 31.80 31.03 31.55 314,205 +0.30(+0.96%)
Mar 11, 2016 30.99 31.69 30.71 31.25 323,084 +0.46(+1.49%)
Mar 10, 2016 31.52 31.87 30.62 30.79 297,032 -0.67(-2.13%)
Mar 09, 2016 30.70 31.71 30.69 31.46 395,657 +0.93(+3.05%)
Mar 08, 2016 30.40 30.70 30.19 30.53 441,254 -0.15(-0.49%)
Mar 07, 2016 30.96 31.14 30.35 30.68 361,617 -0.53(-1.70%)
Mar 04, 2016 30.89 31.35 30.79 31.21 221,163 +0.12(+0.39%)
Mar 03, 2016 31.08 31.21 30.83 31.09 201,099 +0.12(+0.39%)
Mar 02, 2016 31.48 31.64 30.85 30.97 337,910 -0.60(-1.90%)
Mar 01, 2016 29.77 31.57 29.77 31.57 708,862 +1.74(+5.83%)
Feb 29, 2016 29.80 29.98 29.71 29.83 374,515 -0.04(-0.13%)
Feb 26, 2016 29.79 30.04 29.61 29.87 252,452 +0.28(+0.95%)
Feb 25, 2016 29.56 29.96 29.43 29.59 127,245 +0.12(+0.41%)
Feb 24, 2016 28.90 29.49 28.84 29.47 295,212 +0.33(+1.13%)
Feb 23, 2016 29.43 29.63 29.11 29.14 271,710 -0.50(-1.69%)
Feb 22, 2016 29.88 30.09 29.43 29.64 314,145 -0.24(-0.80%)
Feb 19, 2016 28.88 30.02 28.88 29.88 506,788 +1.06(+3.68%)
Feb 18, 2016 28.99 29.28 28.79 28.82 337,166 -0.11(-0.38%)
Feb 17, 2016 28.95 29.45 28.50 28.93 597,171 +0.13(+0.45%)
Feb 16, 2016 27.88 28.89 27.60 28.80 392,637 +1.21(+4.39%)
Feb 12, 2016 27.53 27.59 27.59 27.59 203,900 +0.22(+0.80%)
Feb 11, 2016 26.97 27.52 26.41 27.37 242,248 -0.16(-0.58%)
Feb 10, 2016 27.95 28.06 27.42 27.53 246,832 -0.18(-0.65%)
Feb 09, 2016 27.37 28.23 27.29 27.71 193,190 -0.13(-0.47%)
Feb 08, 2016 27.35 27.97 27.03 27.84 352,935 +0.08(+0.29%)
Feb 05, 2016 28.30 28.30 27.63 27.76 264,286 -0.67(-2.36%)
Feb 04, 2016 28.25 28.64 28.18 28.43 233,779 +0.13(+0.46%)
Feb 03, 2016 28.25 28.68 27.93 28.30 339,502 +0.41(+1.47%)
Feb 02, 2016 27.58 28.50 27.52 27.89 652,165 +0.31(+1.12%)
Feb 01, 2016 27.87 27.87 27.07 27.58 272,375 -0.50(-1.78%)
Jan 29, 2016 26.87 28.17 26.87 28.08 664,461 +1.21(+4.50%)
Jan 28, 2016 26.64 27.23 26.41 26.87 279,987 +0.52(+1.97%)
Jan 27, 2016 26.52 26.83 24.25 26.35 209,750 -0.34(-1.27%)
Jan 26, 2016 26.24 26.84 26.24 26.69 171,926 +0.65(+2.50%)
Jan 25, 2016 26.31 26.50 25.95 26.04 240,259 -0.48(-1.81%)
Jan 22, 2016 26.55 26.91 26.44 26.52 257,376 +0.43(+1.65%)
Jan 21, 2016 25.98 26.43 25.73 26.09 391,104 +0.15(+0.58%)
Jan 20, 2016 25.26 26.29 25.04 25.94 412,383 +0.27(+1.05%)
Jan 19, 2016 26.26 26.45 25.40 25.67 295,622 -0.32(-1.23%)
Jan 15, 2016 26.13 25.99 25.99 25.99 506,600 -0.94(-3.49%)
Jan 14, 2016 26.28 27.05 25.05 26.93 626,467 +0.92(+3.54%)
Jan 13, 2016 26.70 26.85 25.78 26.01 502,543 -0.49(-1.85%)
Jan 12, 2016 25.84 26.59 25.81 26.50 529,666 +1.04(+4.08%)
Jan 11, 2016 25.55 25.66 24.87 25.46 432,505 +0.01(+0.04%)
Jan 08, 2016 26.61 26.67 25.37 25.45 435,055 -0.99(-3.74%)
Jan 07, 2016 26.17 26.67 25.65 26.44 443,214 -0.27(-1.01%)
Jan 06, 2016 25.93 26.78 25.54 26.71 389,358 +0.38(+1.44%)
Jan 05, 2016 26.63 27.10 26.02 26.33 664,387 -0.74(-2.73%)
Jan 04, 2016 27.53 27.85 26.72 27.07 481,064 -1.16(-4.11%)
Dec 31, 2015 28.56 28.23 28.23 28.23 298,400 -0.49(-1.71%)
Dec 30, 2015 29.46 29.46 28.65 28.72 200,331 -0.67(-2.28%)
Dec 29, 2015 29.00 29.48 29.00 29.39 173,065 +0.55(+1.91%)
Dec 28, 2015 28.85 28.85 28.30 28.84 261,239 -0.04(-0.14%)
Dec 24, 2015 28.74 28.88 28.88 28.88 155,400 +0.05(+0.17%)
Dec 23, 2015 28.84 28.92 28.58 28.83 267,114 +0.22(+0.77%)
Dec 22, 2015 28.80 28.84 28.27 28.61 408,999 +0.03(+0.10%)
Dec 21, 2015 28.72 28.91 28.36 28.58 380,816 +0.07(+0.25%)
Dec 18, 2015 29.00 29.01 28.20 28.51 932,891 -0.65(-2.23%)
Dec 17, 2015 29.47 29.89 29.16 29.16 182,555 -0.25(-0.85%)
Dec 16, 2015 29.25 29.50 29.11 29.41 278,009 +0.46(+1.59%)
Dec 15, 2015 28.89 29.09 28.18 28.95 342,290 +0.29(+1.01%)
Dec 14, 2015 28.84 29.56 28.38 28.66 246,820 -0.20(-0.69%)
Dec 11, 2015 29.00 29.32 28.84 28.86 424,235 -0.67(-2.27%)
Dec 10, 2015 29.14 29.71 28.93 29.53 292,289 +0.27(+0.92%)
Dec 09, 2015 29.45 29.61 29.18 29.26 284,121 -0.27(-0.91%)
Dec 08, 2015 29.26 29.66 28.86 29.53 267,682 +0.33(+1.13%)
Dec 07, 2015 29.91 29.91 28.92 29.20 365,258 -0.68(-2.28%)
Dec 04, 2015 29.01 30.04 29.00 29.88 209,206 +0.83(+2.86%)
Dec 03, 2015 29.47 29.79 29.03 29.05 244,667 -0.29(-0.99%)
Dec 02, 2015 29.41 29.79 29.19 29.34 315,167 +0.10(+0.34%)
Dec 01, 2015 29.19 29.53 28.98 29.24 361,641 +0.07(+0.24%)
Nov 30, 2015 29.34 29.56 29.12 29.17 252,075 +0.02(+0.07%)
Nov 27, 2015 28.82 29.44 28.80 29.15 122,888 +0.27(+0.93%)
Nov 25, 2015 28.83 28.88 28.88 28.88 118,000 -0.02(-0.07%)
Nov 24, 2015 28.61 28.95 28.16 28.90 185,274 +0.16(+0.56%)
Nov 23, 2015 28.85 29.19 28.72 28.74 125,617 -0.20(-0.69%)
Nov 20, 2015 28.89 29.15 28.67 28.94 138,335 +0.23(+0.80%)
Nov 19, 2015 28.74 28.95 28.60 28.71 149,157 +0.01(+0.03%)
Nov 18, 2015 28.39 28.79 28.03 28.70 192,945 +0.30(+1.06%)
Nov 17, 2015 28.81 29.14 28.38 28.40 182,820 -0.33(-1.15%)
Nov 16, 2015 28.23 28.82 28.01 28.73 259,038 +0.42(+1.48%)
Nov 13, 2015 28.21 28.76 27.01 28.31 232,391 +0.14(+0.50%)
Nov 12, 2015 28.51 29.00 27.98 28.17 247,973 -0.62(-2.15%)
Nov 11, 2015 28.89 29.20 28.66 28.79 179,523 +0.03(+0.10%)
Nov 10, 2015 28.80 29.26 28.54 28.76 263,585 -0.10(-0.35%)
Nov 09, 2015 29.13 29.72 28.79 28.86 390,619 -0.09(-0.31%)
Nov 06, 2015 28.82 29.13 28.65 28.95 325,121 -0.05(-0.17%)
Nov 05, 2015 29.30 29.30 28.74 29.00 304,345 -0.08(-0.28%)
Nov 04, 2015 29.35 29.42 28.64 29.08 356,008 -0.26(-0.89%)
Nov 03, 2015 28.24 30.00 27.77 29.34 932,293 +0.84(+2.95%)
Nov 02, 2015 28.41 28.63 28.13 28.50 368,557 +0.22(+0.78%)
Oct 30, 2015 27.82 28.52 27.82 28.28 276,984 +0.42(+1.51%)
Oct 29, 2015 28.20 28.47 27.61 27.86 172,713 -0.44(-1.55%)
Oct 28, 2015 27.79 28.30 27.65 28.30 297,526 +0.60(+2.17%)
Oct 27, 2015 27.56 27.99 27.48 27.70 313,549 +0.00(+0.00%)
Oct 26, 2015 27.50 27.85 27.06 27.70 255,939 +0.18(+0.65%)
Oct 23, 2015 27.17 27.54 26.05 27.52 445,967 +0.70(+2.61%)
Oct 22, 2015 28.06 28.06 25.99 26.82 638,894 -1.54(-5.43%)
Oct 21, 2015 28.55 28.79 28.18 28.36 375,982 -0.04(-0.14%)
Oct 20, 2015 28.08 28.48 27.62 28.40 203,871 +0.38(+1.36%)
Oct 19, 2015 27.47 28.05 27.47 28.02 342,059 +0.47(+1.71%)
Oct 16, 2015 28.22 28.29 27.46 27.55 341,539 -0.58(-2.06%)
Oct 15, 2015 27.45 28.22 27.45 28.13 348,937 +0.66(+2.40%)
Oct 14, 2015 27.21 27.95 27.21 27.47 204,072 +0.26(+0.96%)
Oct 13, 2015 27.85 27.85 27.19 27.21 207,350 -0.51(-1.84%)
Oct 12, 2015 27.99 28.04 27.66 27.72 181,785 -0.09(-0.32%)
Oct 09, 2015 27.90 28.00 27.53 27.81 192,260 -0.18(-0.64%)
Oct 08, 2015 27.67 28.02 27.13 27.99 478,442 +0.24(+0.86%)
Oct 07, 2015 27.54 28.19 27.54 27.75 488,495 +0.46(+1.69%)
Oct 06, 2015 27.47 27.76 27.00 27.29 295,569 -0.24(-0.87%)
Oct 05, 2015 26.84 27.55 26.71 27.53 270,152 +0.79(+2.95%)
Oct 02, 2015 25.93 26.75 25.65 26.74 251,749 +0.60(+2.30%)
Oct 01, 2015 26.29 26.29 25.78 26.14 360,670 -0.16(-0.61%)
Sep 30, 2015 25.62 26.35 25.62 26.30 447,686 +1.01(+3.99%)
Sep 29, 2015 25.00 25.60 24.79 25.29 278,185 +0.38(+1.53%)
Sep 28, 2015 25.00 25.19 24.84 24.91 363,024 -0.17(-0.68%)
Sep 25, 2015 25.70 25.78 24.88 25.08 492,702 -0.29(-1.14%)
Sep 24, 2015 24.35 25.44 24.27 25.37 412,641 +0.65(+2.63%)
Sep 23, 2015 24.43 24.87 24.20 24.72 458,625 +0.29(+1.19%)
Sep 22, 2015 25.10 25.32 24.36 24.43 1,242,572 -1.05(-4.12%)
Sep 21, 2015 25.53 25.85 25.17 25.48 759,123 +0.28(+1.11%)
Sep 18, 2015 25.64 26.08 25.03 25.20 782,683 -0.91(-3.49%)
Sep 17, 2015 25.62 26.32 25.33 26.11 613,165 +0.70(+2.75%)
Sep 16, 2015 25.29 25.44 24.99 25.41 137,233 +0.20(+0.79%)
Sep 15, 2015 24.94 25.32 24.82 25.21 167,226 +0.21(+0.84%)
Sep 14, 2015 25.20 25.33 24.97 25.00 214,886 -0.19(-0.75%)
Sep 11, 2015 24.70 25.22 24.64 25.19 178,145 +0.37(+1.49%)
Sep 10, 2015 24.86 25.06 24.57 24.82 182,899 -0.05(-0.20%)
Sep 09, 2015 24.80 25.26 24.57 24.87 339,372 +0.17(+0.69%)
Sep 08, 2015 24.33 24.83 24.14 24.70 327,552 +0.89(+3.74%)
Sep 04, 2015 24.05 23.81 23.81 23.81 149,800 -0.61(-2.50%)
Sep 03, 2015 24.43 24.77 24.36 24.42 162,480 +0.14(+0.58%)
Sep 02, 2015 23.92 24.30 23.55 24.28 179,344 +0.76(+3.23%)
Sep 01, 2015 23.80 24.40 23.49 23.52 233,996 -0.75(-3.09%)
Aug 31, 2015 24.31 24.60 24.00 24.27 195,659 -0.15(-0.61%)
Aug 28, 2015 24.44 24.93 24.27 24.42 237,606 -0.17(-0.69%)
Aug 27, 2015 24.44 24.85 24.12 24.59 220,433 +0.48(+1.99%)
Aug 26, 2015 24.09 24.19 23.37 24.11 187,731 +0.60(+2.55%)
Aug 25, 2015 24.28 24.44 23.49 23.51 222,381 +0.04(+0.17%)
Aug 24, 2015 23.61 24.47 21.12 23.47 409,690 -1.59(-6.33%)
Aug 21, 2015 24.82 25.56 24.81 25.05 250,990 -0.21(-0.81%)
Aug 20, 2015 25.30 25.73 25.12 25.26 272,504 -0.46(-1.79%)
Aug 19, 2015 25.98 26.01 25.50 25.72 198,143 -0.40(-1.53%)
Aug 18, 2015 26.60 26.85 26.08 26.12 180,055 -0.45(-1.69%)
Aug 17, 2015 26.40 26.63 25.99 26.57 281,724 -0.07(-0.26%)
Aug 14, 2015 26.67 26.73 26.16 26.64 108,975 -0.13(-0.49%)
Aug 13, 2015 27.00 27.12 26.60 26.77 154,199 -0.17(-0.63%)
Aug 12, 2015 26.51 26.95 25.83 26.94 230,753 +0.28(+1.05%)
Aug 11, 2015 27.10 27.45 26.57 26.66 265,764 -0.83(-3.02%)
Aug 10, 2015 27.03 27.70 26.82 27.49 321,647 +0.46(+1.70%)
Aug 07, 2015 26.86 27.05 26.53 27.03 193,893 +0.04(+0.15%)
Aug 06, 2015 27.67 27.95 26.60 26.99 295,917 -0.58(-2.10%)
Aug 05, 2015 25.84 28.48 25.84 27.57 592,133 +2.62(+10.50%)
Aug 04, 2015 25.46 26.45 24.35 24.95 486,131 -0.76(-2.96%)
Aug 03, 2015 26.15 26.45 25.65 25.71 292,789 -0.48(-1.83%)
Jul 31, 2015 26.50 26.54 26.07 26.19 199,874 -0.21(-0.80%)
Jul 30, 2015 25.92 26.59 25.92 26.40 185,099 +0.30(+1.15%)
Jul 29, 2015 25.98 26.24 25.58 26.10 163,669 +0.17(+0.66%)
Jul 28, 2015 26.10 26.20 25.39 25.93 225,911 -0.11(-0.42%)
Jul 27, 2015 25.89 26.23 25.72 26.04 219,018 -0.05(-0.19%)
Jul 24, 2015 26.64 26.92 25.96 26.09 121,742 -0.62(-2.32%)
Jul 23, 2015 26.68 27.15 26.39 26.71 449,023 +0.18(+0.68%)
Jul 22, 2015 26.30 26.57 25.92 26.53 154,361 +0.06(+0.23%)
Jul 21, 2015 26.01 26.60 26.01 26.47 209,075 +0.36(+1.38%)
Jul 20, 2015 26.30 26.42 26.00 26.11 147,485 -0.15(-0.57%)
Jul 17, 2015 26.43 26.43 25.82 26.26 189,991 -0.10(-0.38%)
Jul 16, 2015 27.31 27.31 25.85 26.36 444,461 -0.83(-3.05%)
Jul 15, 2015 27.59 27.59 27.11 27.19 145,501 -0.50(-1.81%)
Jul 14, 2015 27.45 27.83 27.38 27.69 149,790 +0.33(+1.21%)
Jul 13, 2015 27.09 27.54 27.03 27.36 169,247 +0.45(+1.67%)
Jul 10, 2015 27.03 27.16 26.63 26.91 210,712 +0.33(+1.24%)
Jul 09, 2015 26.99 27.22 26.48 26.58 255,493 -0.01(-0.04%)
Jul 08, 2015 26.79 27.02 26.40 26.59 239,626 -0.48(-1.77%)
Jul 07, 2015 27.10 27.19 26.37 27.07 376,393 -0.10(-0.37%)
Jul 06, 2015 27.48 27.96 26.88 27.17 291,940 -0.56(-2.02%)
Jul 02, 2015 27.69 27.73 27.73 27.73 163,000 +0.12(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback